Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2014		19.49	19.49	19.49	0	+0.03(+0.15%)
Dec 29, 2014	19.44	19.46	19.40	19.46	7,747	+0.06(+0.31%)
Dec 24, 2014		19.40	19.40	19.40	0	-0.03(-0.15%)
Dec 23, 2014	19.54	19.54	19.43	19.43	10,796	-0.11(-0.56%)
Dec 22, 2014	19.54	19.55	19.54	19.54	6,127	-0.01(-0.05%)
Dec 19, 2014	19.46	19.55	19.46	19.55	5,786	+0.09(+0.46%)
Dec 18, 2014	19.47	19.49	19.43	19.46	8,187	+0.03(+0.15%)
Dec 17, 2014	19.51	19.52	19.43	19.43	15,969	-0.06(-0.31%)
Dec 16, 2014	19.44	19.50	19.44	19.49	3,982	+0.04(+0.21%)
Dec 15, 2014	19.48	19.49	19.45	19.45	53,887	-0.07(-0.36%)
Dec 12, 2014	19.45	19.52	19.45	19.52	5,812	+0.07(+0.36%)
Dec 11, 2014	19.45	19.47	19.44	19.45	17,205	-0.01(-0.05%)
Dec 10, 2014	19.45	19.46	19.45	19.46	3,402	+0.03(+0.15%)
Dec 09, 2014	19.45	19.45	19.43	19.43	6,655	-0.04(-0.21%)
Dec 08, 2014	19.42	19.47	19.42	19.47	10,078	+0.05(+0.26%)
Dec 05, 2014	19.41	19.42	19.41	19.42	54,311	-0.06(-0.31%)
Dec 04, 2014	19.43	19.48	19.43	19.48	1,102,270	+0.11(+0.57%)
Dec 03, 2014	19.39	19.41	19.37	19.37	12,885	-0.01(-0.05%)
Dec 02, 2014	19.44	19.44	19.38	19.38	5,230	-0.13(-0.67%)
Dec 01, 2014	19.51	19.51	19.51	19.51	1,341	-0.01(-0.05%)
Nov 28, 2014	19.50	19.52	19.49	19.52	2,928	+0.07(+0.36%)
Nov 27, 2014	19.43	19.45	19.43	19.45	21,052	-0.02(-0.10%)
Nov 26, 2014	19.42	19.47	19.42	19.47	12,145	+0.02(+0.10%)
Nov 25, 2014	19.41	19.45	19.39	19.45	18,602	-0.01(-0.05%)
Nov 24, 2014	19.46	19.46	19.46	19.46	1,416	+0.03(+0.15%)
Nov 21, 2014	19.40	19.43	19.40	19.43	19,524	+0.04(+0.21%)
Nov 20, 2014	19.37	19.39	19.35	19.39	7,334	+0.02(+0.10%)
Nov 19, 2014	19.35	19.37	19.35	19.37	4,915	-0.04(-0.21%)
Nov 18, 2014	19.40	19.41	19.37	19.41	22,011	+0.04(+0.21%)
Nov 17, 2014	19.38	19.38	19.37	19.37	14,096	+0.00(+0.00%)
Nov 14, 2014	19.35	19.37	19.32	19.37	5,951	+0.05(+0.26%)
Nov 13, 2014	19.34	19.34	19.30	19.32	8,599	-0.02(-0.10%)
Nov 12, 2014	19.36	19.36	19.29	19.34	10,886	-0.04(-0.21%)
Nov 11, 2014	19.34	19.38	19.31	19.38	9,113	+0.03(+0.16%)
Nov 10, 2014	19.35	19.35	19.32	19.35	9,465	+0.00(+0.00%)
Nov 07, 2014	19.32	19.36	19.31	19.35	21,680	+0.07(+0.36%)
Nov 06, 2014	19.30	19.34	19.28	19.28	20,885	-0.04(-0.21%)
Nov 05, 2014	19.31	19.35	19.31	19.32	29,704	-0.04(-0.21%)
Nov 04, 2014	19.32	19.40	19.32	19.36	9,589	-0.02(-0.10%)
Nov 03, 2014	19.36	19.38	19.34	19.38	6,138	+0.00(+0.00%)
Oct 31, 2014	19.31	19.38	19.30	19.38	10,544	+0.03(+0.16%)
Oct 30, 2014	19.38	19.39	19.35	19.35	14,665	+0.01(+0.05%)
Oct 29, 2014	19.37	19.38	19.30	19.34	4,130	-0.05(-0.26%)
Oct 28, 2014	19.35	19.39	19.35	19.39	6,948	-0.08(-0.41%)
Oct 27, 2014	19.48	19.48	19.44	19.47	15,851	-0.03(-0.15%)
Oct 24, 2014	19.50	19.50	19.50	19.50	5,602	+0.02(+0.10%)
Oct 23, 2014	19.49	19.49	19.44	19.48	5,323	-0.04(-0.20%)
Oct 22, 2014	19.48	19.52	19.47	19.52	4,705	+0.01(+0.05%)
Oct 21, 2014	19.53	19.54	19.50	19.51	26,237	-0.05(-0.26%)
Oct 20, 2014	19.58	19.58	19.55	19.56	19,496	+0.06(+0.31%)
Oct 17, 2014	19.53	19.54	19.50	19.50	16,341	-0.05(-0.26%)
Oct 16, 2014	19.63	19.63	19.55	19.55	15,697	-0.10(-0.51%)
Oct 15, 2014	19.72	19.72	19.65	19.65	11,421	+0.08(+0.41%)
Oct 14, 2014	19.53	19.57	19.53	19.57	3,291	+0.08(+0.41%)
Oct 10, 2014		19.49	19.49	19.49	0	+0.01(+0.05%)
Oct 09, 2014	19.49	19.50	19.48	19.48	18,994	-0.04(-0.20%)
Oct 08, 2014	19.51	19.52	19.46	19.52	10,187	+0.03(+0.15%)
Oct 07, 2014	19.46	19.50	19.46	19.49	9,744	+0.05(+0.26%)
Oct 06, 2014	19.41	19.45	19.41	19.44	5,346	+0.03(+0.15%)
Oct 03, 2014	19.39	19.41	19.37	19.41	7,072	+0.05(+0.26%)
Oct 02, 2014	19.39	19.43	19.36	19.36	25,566	-0.04(-0.21%)
Oct 01, 2014	19.39	19.41	19.39	19.40	7,488	+0.07(+0.36%)
Sep 30, 2014	19.35	19.35	19.30	19.33	15,374	-0.02(-0.10%)
Sep 29, 2014	19.35	19.36	19.35	19.35	4,053	+0.02(+0.10%)
Sep 26, 2014	19.32	19.33	19.30	19.33	7,170	-0.01(-0.05%)
Sep 25, 2014	19.33	19.34	19.30	19.34	6,478	-0.02(-0.10%)
Sep 24, 2014	19.36	19.36	19.36	19.36	2,034	-0.01(-0.05%)
Sep 23, 2014	19.35	19.39	19.35	19.37	5,123	+0.03(+0.16%)
Sep 22, 2014	19.32	19.34	19.32	19.34	13,531	-0.01(-0.05%)
Sep 19, 2014	19.29	19.35	19.29	19.35	3,279	+0.06(+0.31%)
Sep 18, 2014	19.29	19.29	19.29	19.29	3,861	-0.03(-0.16%)
Sep 17, 2014	19.35	19.35	19.31	19.32	9,289	-0.02(-0.10%)
Sep 16, 2014	19.35	19.35	19.34	19.34	16,756	+0.02(+0.10%)
Sep 15, 2014	19.36	19.36	19.32	19.32	1,956	-0.02(-0.10%)
Sep 12, 2014	19.37	19.37	19.33	19.34	2,823	-0.06(-0.31%)
Sep 11, 2014	19.43	19.43	19.38	19.40	8,092	+0.00(+0.00%)
Sep 10, 2014	19.40	19.41	19.37	19.40	4,818	+0.00(+0.00%)
Sep 09, 2014	19.40	19.40	19.40	19.40	5,038	-0.03(-0.15%)
Sep 08, 2014	19.45	19.45	19.43	19.43	2,848	-0.02(-0.10%)
Sep 05, 2014	19.47	19.48	19.45	19.45	2,201	-0.02(-0.10%)
Sep 04, 2014	19.49	19.49	19.47	19.47	3,878	-0.04(-0.21%)
Sep 03, 2014	19.49	19.51	19.46	19.51	5,560	+0.01(+0.05%)
Sep 02, 2014	19.55	19.55	19.50	19.50	11,634	-0.14(-0.71%)
Aug 29, 2014		19.64	19.64	19.64	0	+0.01(+0.05%)
Aug 28, 2014	19.60	19.63	19.60	19.63	5,339	+0.03(+0.15%)
Aug 27, 2014	19.60	19.60	19.60	19.60	645	+0.03(+0.15%)
Aug 26, 2014	19.57	19.57	19.57	19.57	2,753	+0.02(+0.10%)
Aug 22, 2014		19.55	19.55	19.55	161	+0.00(+0.00%)
Aug 21, 2014	19.52	19.55	19.52	19.55	1,277	+0.05(+0.26%)
Aug 20, 2014	19.54	19.56	19.50	19.50	4,360	-0.09(-0.46%)
Aug 19, 2014	19.57	19.59	19.56	19.59	39,781	+0.03(+0.15%)
Aug 18, 2014	19.60	19.60	19.58	19.56	2,547	-0.11(-0.56%)
Aug 15, 2014	19.67	19.67	19.67	19.67	4,737	+0.11(+0.56%)
Aug 14, 2014	19.56	19.56	19.56	19.56	740	+0.02(+0.10%)
Aug 13, 2014	19.54	19.54	19.54	19.54	848	+0.04(+0.21%)
Aug 12, 2014	19.55	19.56	19.50	19.50	3,890	-0.04(-0.20%)
Aug 11, 2014	19.55	19.55	19.53	19.54	1,980	-0.05(-0.26%)
Aug 08, 2014	19.61	19.61	19.59	19.59	1,314	+0.03(+0.15%)
Aug 07, 2014	19.57	19.57	19.56	19.56	2,666	+0.02(+0.10%)
Aug 06, 2014	19.54	19.54	19.54	19.54	672	+0.00(+0.00%)
Aug 01, 2014	19.54		19.54	19.54	245	+0.10(+0.51%)
Jul 31, 2014	19.43	19.44	19.43	19.44	1,688	-0.08(-0.41%)
Jul 30, 2014	19.55	19.55	19.52	19.52	5,716	-0.01(-0.05%)
Jul 28, 2014				19.53	263	-0.10(-0.51%)
Jul 25, 2014	19.61	19.63	19.59	19.63	4,464	+0.05(+0.26%)
Jul 24, 2014	19.58	19.58	19.54	19.58	4,724	-0.06(-0.31%)
Jul 23, 2014	19.64	19.64	19.64	19.64	3,926	+0.02(+0.10%)
Jul 22, 2014	19.61	19.62	19.60	19.62	4,507	+0.04(+0.20%)
Jul 21, 2014	19.58	19.58	19.56	19.58	32,122	+0.05(+0.26%)
Jul 18, 2014	19.53	19.54	19.53	19.53	925	+0.01(+0.05%)
Jul 17, 2014	19.55	19.58	19.52	19.52	2,110	+0.01(+0.05%)
Jul 16, 2014	19.49	19.51	19.48	19.51	12,511	+0.01(+0.05%)
Jul 15, 2014	19.50	19.50	19.50	19.50	3,525	+0.01(+0.05%)
Jul 14, 2014	19.49	19.49	19.49	19.49	3,306	-0.01(-0.05%)
Jul 11, 2014	19.49	19.50	19.49	19.50	4,804	+0.03(+0.15%)
Jul 10, 2014	19.45	19.47	19.42	19.47	4,619	+0.00(+0.00%)
Jul 09, 2014	19.46	19.47	19.46	19.47	4,419	+0.01(+0.05%)
Jul 08, 2014	19.38	19.46	19.38	19.46	3,280	+0.06(+0.31%)
Jul 07, 2014	19.38	19.40	19.38	19.40	23,500	+0.02(+0.10%)
Jul 04, 2014	19.38	19.38	19.38	19.38	8,306	+0.03(+0.16%)
Jul 03, 2014	19.35	19.38	19.32	19.35	7,392	-0.02(-0.10%)
Jul 02, 2014	19.40	19.40	19.35	19.37	5,652	-0.12(-0.62%)
Jun 30, 2014		19.49	19.49	19.49	0	+0.08(+0.41%)
Jun 27, 2014	19.43	19.44	19.41	19.41	10,640	-0.02(-0.10%)
Jun 26, 2014	19.43	19.43	19.41	19.43	2,325	+0.01(+0.05%)
Jun 25, 2014	19.44	19.44	19.42	19.42	4,788	-0.03(-0.15%)
Jun 24, 2014	19.42	19.45	19.42	19.45	4,409	+0.05(+0.26%)
Jun 23, 2014	19.44	19.44	19.40	19.40	2,291	-0.02(-0.10%)
Jun 20, 2014	19.41	19.43	19.39	19.42	5,784	-0.02(-0.10%)
Jun 19, 2014	19.43	19.45	19.43	19.44	7,360	-0.02(-0.10%)
Jun 18, 2014	19.43	19.46	19.43	19.46	15,505	+0.05(+0.26%)
Jun 17, 2014	19.42	19.42	19.41	19.41	6,693	+0.02(+0.10%)
Jun 16, 2014	19.43	19.43	19.39	19.39	5,030	+0.01(+0.05%)
Jun 12, 2014		19.38	19.38	19.38	637	+0.03(+0.16%)
Jun 11, 2014	19.40	19.40	19.35	19.35	2,781	-0.04(-0.21%)
Jun 10, 2014	19.35	19.39	19.34	19.39	3,477	-0.01(-0.05%)
Jun 06, 2014	19.37	19.42	19.37	19.40	3,777	+0.02(+0.10%)
Jun 05, 2014	19.37	19.38	19.37	19.38	3,772	+0.06(+0.31%)
Jun 04, 2014	19.38	19.38	19.32	19.32	6,601	-0.05(-0.26%)
Jun 03, 2014	19.42	19.42	19.37	19.37	6,070	-0.05(-0.26%)
Jun 02, 2014	19.44	19.44	19.42	19.42	9,693	-0.01(-0.05%)
May 30, 2014	19.46	19.47	19.43	19.43	8,051	-0.04(-0.21%)
May 29, 2014	19.50	19.50	19.47	19.47	1,858	+0.03(+0.15%)
May 28, 2014	19.44	19.44	19.44	19.44	1,060	+0.04(+0.21%)
May 27, 2014	19.34	19.40	19.34	19.40	2,146	-0.01(-0.05%)
May 26, 2014	19.45	19.45	19.41	19.41	1,090	+0.01(+0.05%)
May 23, 2014	19.41	19.41	19.40	19.40	1,975	-0.02(-0.10%)
May 22, 2014	19.39	19.42	19.39	19.42	6,199	+0.02(+0.10%)
May 21, 2014	19.43	19.43	19.40	19.40	6,013	-0.07(-0.36%)
May 20, 2014	19.48	19.48	19.46	19.47	20,525	+0.04(+0.21%)
May 16, 2014		19.43	19.43	19.43	0	-0.05(-0.26%)
May 15, 2014	19.50	19.50	19.48	19.48	1,302	+0.16(+0.83%)
May 13, 2014		19.32	19.32	19.32	246	+0.00(+0.00%)
May 12, 2014	19.31	19.32	19.31	19.32	9,429	+0.02(+0.10%)
May 09, 2014	19.30	19.30	19.30	19.30	1,262	+0.02(+0.10%)
May 08, 2014	19.31	19.32	19.28	19.28	2,626	+0.00(+0.00%)
May 07, 2014	19.28	19.28	19.28	19.28	1,308	+0.04(+0.21%)
May 05, 2014		19.24	19.24	19.24	436	-0.09(-0.47%)
May 02, 2014	19.31	19.33	19.31	19.33	2,491	+0.03(+0.16%)
May 01, 2014	19.27	19.30	19.27	19.30	10,400	+0.07(+0.36%)
Apr 30, 2014	19.25	19.26	19.22	19.23	5,718	+0.01(+0.05%)
Apr 29, 2014	19.19	19.23	19.19	19.22	5,506	-0.02(-0.10%)
Apr 28, 2014	19.23	19.24	19.23	19.24	1,415	+0.03(+0.16%)
Apr 25, 2014	19.25	19.27	19.21	19.21	5,769	-0.07(-0.36%)
Apr 24, 2014	19.32	19.33	19.28	19.28	5,851	-0.01(-0.05%)
Apr 22, 2014		19.29	19.29	19.29	818	+0.00(+0.00%)
Apr 21, 2014	19.29	19.29	19.28	19.29	4,259	+0.00(+0.00%)
Apr 17, 2014		19.29	19.29	19.29	0	+0.01(+0.05%)
Apr 15, 2014		19.28	19.28	19.28	429	+0.03(+0.16%)
Apr 14, 2014	19.28	19.28	19.25	19.25	3,714	+0.00(+0.00%)
Apr 11, 2014	19.30	19.30	19.25	19.25	2,956	-0.02(-0.10%)
Apr 10, 2014	19.28	19.28	19.27	19.27	2,900	+0.03(+0.16%)
Apr 09, 2014	19.20	19.24	19.20	19.24	4,340	+0.04(+0.21%)
Apr 07, 2014		19.20	19.20	19.20	773	-0.01(-0.05%)
Apr 04, 2014	19.20	19.21	19.20	19.21	1,760	+0.03(+0.16%)
Apr 03, 2014	19.17	19.18	19.15	19.18	1,593	+0.03(+0.16%)
Apr 02, 2014	19.17	19.17	19.15	19.15	3,571	-0.01(-0.05%)
Apr 01, 2014	19.19	19.19	19.16	19.16	5,512	-0.07(-0.36%)
Mar 31, 2014	19.19	19.23	19.17	19.23	8,788	-0.02(-0.10%)
Mar 28, 2014	19.26	19.26	19.24	19.25	2,360	+0.06(+0.31%)
Mar 27, 2014	19.24	19.24	19.19	19.19	1,030	-0.04(-0.21%)
Mar 26, 2014	19.21	19.23	19.21	19.23	5,123	-0.05(-0.26%)
Mar 25, 2014	19.25	19.28	19.25	19.28	2,666	+0.01(+0.05%)
Mar 24, 2014	19.25	19.27	19.25	19.27	3,669	+0.01(+0.05%)
Mar 21, 2014	19.20	19.26	19.20	19.26	9,191	+0.05(+0.26%)
Mar 20, 2014	19.21	19.22	19.18	19.21	5,925	+0.01(+0.05%)
Mar 19, 2014	19.31	19.34	19.20	19.20	24,307	-0.09(-0.47%)
Mar 18, 2014	19.29	19.29	19.29	19.29	10,200	+0.03(+0.16%)
Mar 17, 2014	19.26	19.26	19.26	19.26	683	-0.04(-0.21%)
Mar 14, 2014	19.30	19.30	19.30	19.30	1,154	+0.06(+0.31%)
Mar 13, 2014	19.24	19.24	19.24	19.24	1,236	-0.02(-0.10%)
Mar 12, 2014	19.24	19.26	19.24	19.26	5,731	+0.04(+0.21%)
Mar 11, 2014	19.21	19.22	19.21	19.22	3,857	+0.02(+0.10%)
Mar 10, 2014	19.17	19.21	19.17	19.20	822,583	+0.03(+0.16%)
Mar 07, 2014	19.16	19.17	19.16	19.17	2,699	-0.01(-0.05%)
Mar 06, 2014	19.19	19.19	19.18	19.18	11,530	-0.09(-0.47%)
Mar 05, 2014	19.27	19.27	19.27	19.27	3,360	+0.06(+0.31%)
Mar 04, 2014	19.30	19.30	19.21	19.21	6,154	-0.09(-0.47%)
Mar 03, 2014	19.28	19.31	19.28	19.30	3,952	-0.02(-0.10%)
Feb 28, 2014	19.26	19.32	19.26	19.32	2,098	+0.06(+0.31%)
Feb 27, 2014	19.25	19.26	19.25	19.26	1,780	+0.05(+0.26%)
Feb 26, 2014	19.20	19.21	19.20	19.21	4,533	+0.03(+0.16%)
Feb 25, 2014	19.18	19.18	19.18	19.18	1,881	-0.05(-0.26%)
Feb 24, 2014	19.22	19.23	19.22	19.23	4,817	+0.01(+0.05%)
Feb 21, 2014	19.11	19.22	19.11	19.22	3,710	+0.06(+0.31%)
Feb 20, 2014	19.12	19.16	19.09	19.16	10,632	+0.01(+0.05%)
Feb 19, 2014	19.16	19.16	19.12	19.15	13,269	+0.05(+0.26%)
Feb 18, 2014	19.08	19.10	19.08	19.10	1,798	+0.03(+0.16%)
Feb 14, 2014		19.07	19.07	19.07	0	-0.04(-0.21%)
Feb 13, 2014	19.07	19.12	19.07	19.11	27,616	+0.07(+0.37%)
Feb 12, 2014	19.03	19.04	19.03	19.04	2,397	-0.07(-0.37%)
Feb 11, 2014	19.13	19.13	19.11	19.11	3,612	+0.00(+0.00%)
Feb 10, 2014	19.11	19.15	19.11	19.11	6,504	+0.00(+0.00%)
Feb 07, 2014	19.10	19.11	19.10	19.11	1,549	-0.02(-0.10%)
Feb 06, 2014	19.11	19.14	19.11	19.13	3,532	-0.02(-0.10%)
Feb 05, 2014	19.17	19.17	19.15	19.15	2,539	-0.10(-0.52%)
Feb 04, 2014	19.27	19.27	19.24	19.25	51,073	-0.03(-0.16%)
Feb 03, 2014	19.26	19.28	19.26	19.28	2,341	+0.11(+0.57%)
Jan 29, 2014	19.17	19.17	19.17	19.17	254	+0.01(+0.05%)
Jan 28, 2014	19.17	19.17	19.12	19.16	13,542	-0.07(-0.36%)
Jan 27, 2014	19.21	19.24	19.20	19.23	3,816	+0.03(+0.16%)
Jan 24, 2014	19.25	19.27	19.20	19.20	4,255	-0.03(-0.16%)
Jan 23, 2014	19.25	19.28	19.23	19.23	8,856	+0.08(+0.42%)
Jan 22, 2014	19.16	19.20	19.15	19.15	2,646	-0.01(-0.05%)
Jan 21, 2014	19.20	19.21	19.16	19.16	5,033	+0.00(+0.00%)
Jan 20, 2014	19.16	19.16	19.16	19.16	1,431	-0.04(-0.21%)
Jan 17, 2014	19.19	19.20	19.19	19.20	4,435	+0.06(+0.31%)
Jan 16, 2014	19.13	19.14	19.10	19.14	7,103	+0.08(+0.42%)
Jan 15, 2014	19.11	19.12	19.06	19.06	7,527	-0.05(-0.26%)
Jan 14, 2014	19.09	19.13	19.09	19.11	4,220	+0.02(+0.10%)
Jan 13, 2014	19.11	19.11	19.09	19.09	4,464	-0.02(-0.10%)
Jan 10, 2014	19.04	19.11	19.04	19.11	6,920	+0.17(+0.90%)
Jan 09, 2014	18.93	18.94	18.93	18.94	3,951	-0.02(-0.11%)
Jan 08, 2014	18.99	18.99	18.96	18.96	2,933	+0.00(+0.00%)
Jan 07, 2014	18.94	18.97	18.94	18.96	2,083	+0.05(+0.26%)
Jan 06, 2014	18.95	18.95	18.91	18.91	5,275	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Invesco Tactical Bond ETF (TSX: PTB )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Invesco Tactical Bond ETF (TSX: PTB )

Historical Prices

Sections

Services

The Daily Press